大成中证全指自由现金流交易型开放式指数证券投资基金 (159235)

159235
🏛️ 中国 →
1.15
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 1.15 1.15 1.15 1.15 578.5K
09:35 1.15 1.15 1.15 1.15 1,218.0K
09:40 1.15 1.15 1.15 1.15 1,204.0K
09:45 1.15 1.16 1.15 1.16 437.5K
09:50 1.16 1.16 1.15 1.15 641.2K
09:55 1.15 1.15 1.15 1.15 1,216.7K
10:00 1.15 1.15 1.15 1.15 557.4K
10:05 1.15 1.15 1.15 1.15 145.1K
10:10 1.15 1.15 1.15 1.15 438.2K
10:15 1.15 1.15 1.15 1.15 372.2K
10:20 1.15 1.15 1.15 1.15 293.4K
10:25 1.15 1.15 1.15 1.15 365.9K
10:30 1.15 1.15 1.15 1.15 959.7K
10:35 1.15 1.15 1.15 1.15 338.2K
10:40 1.15 1.15 1.15 1.15 2.7K
10:45 1.15 1.15 1.15 1.15 11.3K
10:50 1.15 1.15 1.15 1.15 873.3K
10:55 1.15 1.15 1.15 1.15 612.5K
11:00 1.15 1.15 1.15 1.15 139.9K
11:05 1.15 1.16 1.15 1.15 459.3K
11:10 1.15 1.15 1.15 1.15 15.6K
11:15 1.15 1.15 1.15 1.15 4.4K
11:20 1.15 1.16 1.15 1.15 3.4K
11:25 1.15 1.15 1.15 1.15 3.7K
13:00 1.16 1.16 1.15 1.15 6,455.5K
13:05 1.15 1.15 1.15 1.15 0.8K
13:10 1.15 1.15 1.15 1.15 1,769.6K
13:15 1.15 1.15 1.15 1.15 1,695.7K
13:20 1.15 1.15 1.15 1.15 2,461.9K
13:25 1.15 1.15 1.15 1.15 1,230.0K
13:30 1.15 1.15 1.15 1.15 1,504.1K
13:35 1.15 1.15 1.15 1.15 546.7K
13:40 1.15 1.15 1.15 1.15 1,709.5K
13:45 1.15 1.15 1.15 1.15 7.4K
13:50 1.15 1.15 1.15 1.15 2,441.6K
13:55 1.15 1.15 1.15 1.15 1,038.0K
14:00 1.15 1.15 1.15 1.15 945.5K
14:05 1.15 1.15 1.15 1.15 253.5K
14:10 1.15 1.15 1.15 1.15 275.5K
14:15 1.15 1.15 1.15 1.15 104.5K
14:20 1.15 1.15 1.15 1.15 18.7K
14:25 1.15 1.15 1.15 1.15 270.7K
14:30 1.15 1.15 1.15 1.15 188.1K
14:35 1.15 1.15 1.15 1.15 11.3K
14:40 1.15 1.15 1.15 1.15 115.4K
14:45 1.15 1.15 1.15 1.15 95.8K
14:50 1.15 1.15 1.15 1.15 398.9K
14:55 1.15 1.15 1.15 1.15 15.2K
15:00 1.15 1.15 1.15 1.15 18.8K
15:40 1.15 1.15 1.15 1.15 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 1.15 1.16 1.15 1.15 32.0M
2025-09-25 1.15 1.16 1.15 1.15 34.5M
2025-09-24 1.14 1.15 1.14 1.15 36.1M
2025-09-23 1.15 1.15 1.13 1.14 40.4M
2025-09-22 1.16 1.17 1.14 1.15 29.2M
2025-09-19 1.15 1.16 1.15 1.16 26.9M
2025-09-18 1.17 1.17 1.15 1.15 41.1M
2025-09-17 1.17 1.17 1.16 1.17 29.2M
2025-09-16 1.18 1.18 1.16 1.17 55.3M
2025-09-15 1.19 1.19 1.17 1.17 52.7M
2025-09-12 1.18 1.19 1.18 1.18 32.8M
2025-09-11 1.16 1.18 1.16 1.18 44.1M
2025-09-10 1.17 1.17 1.15 1.16 50.4M
2025-09-09 1.17 1.18 1.16 1.17 48.5M
2025-09-08 1.16 1.17 1.16 1.17 42.7M
2025-09-05 1.14 1.16 1.14 1.16 33.3M
2025-09-04 1.16 1.16 1.13 1.14 47.7M
2025-09-03 1.18 1.18 1.16 1.16 41.4M
2025-09-02 1.18 1.19 1.17 1.18 51.4M
2025-09-01 1.17 1.18 1.16 1.18 34.6M
2025-08-29 1.17 1.18 1.17 1.17 38.9M
2025-08-28 1.16 1.17 1.15 1.17 70.3M
2025-08-27 1.19 1.19 1.16 1.16 126.0M
2025-08-26 1.18 1.19 1.17 1.19 56.3M
2025-08-25 1.15 1.18 1.15 1.18 37.6M
2025-08-22 1.14 1.15 1.14 1.15 35.9M
2025-08-21 1.15 1.15 1.14 1.14 53.6M
2025-08-20 1.13 1.14 1.12 1.14 42.5M
2025-08-19 1.13 1.14 1.13 1.13 44.8M
2025-08-18 1.14 1.14 1.13 1.13 57.0M
2025-08-15 1.12 1.13 1.11 1.13 53.4M
2025-08-14 1.13 1.13 1.12 1.12 58.5M
2025-08-13 1.12 1.13 1.12 1.13 49.8M
2025-08-12 1.11 1.12 1.11 1.12 58.0M
2025-08-11 1.11 1.12 1.11 1.11 66.9M
2025-08-08 1.11 1.12 1.10 1.11 67.6M
2025-08-07 1.11 1.11 1.10 1.11 52.8M
2025-08-06 1.10 1.10 1.09 1.10 54.0M
2025-08-05 1.08 1.10 1.08 1.09 60.2M
2025-08-04 1.08 1.09 1.08 1.09 46.4M
2025-08-01 1.08 1.09 1.08 1.08 117.9M
2025-07-31 1.11 1.11 1.08 1.08 73.4M
2025-07-30 1.10 1.12 1.10 1.11 114.6M
2025-07-29 1.10 1.10 1.09 1.10 61.2M
2025-07-28 1.12 1.12 1.10 1.10 86.7M
2025-07-25 1.12 1.12 1.11 1.11 71.9M
2025-07-24 1.10 1.12 1.10 1.12 109.9M
2025-07-23 1.12 1.12 1.11 1.11 86.0M
2025-07-22 1.09 1.12 1.09 1.11 82.8M
2025-07-21 1.07 1.09 1.07 1.09 62.1M
2025-07-18 1.06 1.07 1.06 1.07 65.3M
2025-07-17 1.06 1.06 1.06 1.06 66.7M
2025-07-16 1.06 1.07 1.06 1.06 64.4M
2025-07-15 1.07 1.07 1.06 1.06 78.7M
2025-07-14 1.07 1.07 1.07 1.07 116.0M
2025-07-11 1.06 1.08 1.06 1.07 101.0M
2025-07-10 1.05 1.07 1.05 1.06 89.7M
2025-07-09 1.06 1.06 1.05 1.05 74.7M
2025-07-08 1.05 1.06 1.05 1.05 73.3M
2025-07-07 1.05 1.05 1.05 1.05 55.5M
2025-07-04 1.05 1.06 1.05 1.05 82.3M
2025-07-03 1.05 1.06 1.05 1.05 76.4M
2025-07-02 1.04 1.05 1.04 1.05 95.1M
2025-07-01 1.04 1.04 1.03 1.04 53.7M
2025-06-30 1.04 1.04 1.03 1.04 101.3M
2025-06-27 1.03 1.04 1.03 1.03 111.8M
2025-06-26 1.03 1.03 1.03 1.03 85.2M
2025-06-25 1.03 1.03 1.02 1.03 110.8M
2025-06-24 1.02 1.03 1.01 1.03 89.7M
2025-06-23 1.02 1.02 1.01 1.02 106.7M
2025-06-20 1.01 1.02 1.01 1.02 79.0M
2025-06-19 1.02 1.02 1.01 1.01 121.7M
2025-06-18 1.03 1.03 1.02 1.03 94.5M
2025-06-17 1.02 1.03 1.02 1.03 92.9M
2025-06-16 1.04 1.04 1.02 1.03 87.4M
2025-06-13 1.03 1.04 1.03 1.03 81.0M
2025-06-12 1.04 1.04 1.03 1.03 87.0M
2025-06-11 1.04 1.04 1.03 1.04 83.8M
2025-06-10 1.03 1.04 1.03 1.03 91.8M
2025-06-09 1.03 1.03 1.03 1.03 51.2M
2025-06-06 1.03 1.03 1.03 1.03 77.1M
2025-06-05 1.03 1.03 1.03 1.03 89.3M
2025-06-04 1.03 1.03 1.03 1.03 75.2M
2025-06-03 1.04 1.04 1.03 1.03 156.6M
2025-05-30 1.04 1.04 1.03 1.04 59.1M
2025-05-29 1.04 1.04 1.03 1.04 73.4M
2025-05-28 1.03 1.04 1.03 1.04 88.6M
2025-05-27 1.04 1.04 1.03 1.03 66.5M
2025-05-26 1.04 1.04 1.03 1.03 70.2M
2025-05-23 1.04 1.05 1.03 1.04 98.9M
2025-05-22 1.04 1.04 1.04 1.04 82.4M
2025-05-21 1.03 1.05 1.03 1.04 77.2M
2025-05-20 1.02 1.03 1.02 1.03 76.3M
2025-05-19 1.02 1.03 1.02 1.02 68.4M
2025-05-16 1.02 1.03 1.02 1.02 74.9M
2025-05-15 1.03 1.03 1.03 1.03 130.9M
2025-05-14 1.02 1.03 1.02 1.03 165.3M
2025-05-13 1.02 1.02 1.01 1.02 182.9M
2025-05-12 1.01 1.01 1.01 1.01 178.4M
2025-05-09 1.00 1.01 1.00 1.01 143.2M
2025-05-08 1.00 1.01 1.00 1.00 152.2M
2025-05-07 1.00 1.01 1.00 1.00 186.2M
2025-05-06 0.99 1.00 0.99 1.00 88.3M
2025-04-30 1.00 1.00 0.99 0.99 172.4M